9,001€
0,19%
Echtzeit-Aktienkurs Emergent Biosolutions Inc.
Bid:
Ask:
Aktienkurse zur Emergent Biosolutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,99 | 9,06 | 8,97 | 8,98 | -0,01% | 125,00 |
| 21.11.2024 | 8,50 | 9,32 | 8,38 | 8,98 | 6,85% | 4.550,00 |
| 20.11.2024 | 7,70 | 8,50 | 7,70 | 8,41 | 8,17% | 3.880,00 |
| 19.11.2024 | 8,13 | 8,14 | 7,74 | 7,77 | -3,89% | 14.011,00 |
| 18.11.2024 | 7,41 | 8,21 | 7,40 | 8,09 | 9,94% | 20.005,00 |
| 15.11.2024 | 8,66 | 8,73 | 7,36 | 7,36 | -16,55% | 18.453,00 |
| 14.11.2024 | 9,44 | 9,68 | 8,79 | 8,82 | -7,30% | 7.656,00 |
| 13.11.2024 | 10,01 | 10,66 | 9,41 | 9,51 | -7,78% | 13.615,00 |
| 12.11.2024 | 11,06 | 11,16 | 9,98 | 10,31 | -8,07% | 18.771,00 |
| 11.11.2024 | 11,00 | 11,83 | 10,89 | 11,22 | 1,68% | 9.755,00 |
| 08.11.2024 | 10,20 | 11,24 | 10,00 | 11,03 | 7,50% | 7.124,00 |
| 07.11.2024 | 10,11 | 11,72 | 9,80 | 10,26 | 20,34% | 50.830,00 |
| 06.11.2024 | 8,44 | 8,79 | 8,34 | 8,53 | 3,80% | 3.357,00 |
| 05.11.2024 | 8,09 | 8,28 | 7,97 | 8,22 | 1,13% | 4.163,00 |
| 04.11.2024 | 8,37 | 8,47 | 7,95 | 8,12 | -3,63% | 8.544,00 |
| 01.11.2024 | 8,34 | 8,68 | 8,26 | 8,43 | 1,48% | 3.121,00 |
| 31.10.2024 | 8,78 | 8,85 | 8,26 | 8,31 | -5,94% | 2.388,00 |
| 30.10.2024 | 8,62 | 9,10 | 8,49 | 8,83 | 2,26% | 4.140,00 |
| 29.10.2024 | 8,93 | 9,11 | 8,48 | 8,64 | -3,28% | 14.744,00 |
| 28.10.2024 | 8,30 | 8,95 | 8,22 | 8,93 | 7,77% | 6.466,00 |
| 25.10.2024 | 8,37 | 8,48 | 8,08 | 8,29 | -1,46% | 1.055,00 |
| 24.10.2024 | 8,07 | 8,43 | 7,91 | 8,41 | 4,20% | 9.584,00 |
| 23.10.2024 | 8,51 | 8,69 | 7,99 | 8,07 | -5,86% | 5.073,00 |
| 22.10.2024 | 9,52 | 9,82 | 8,48 | 8,57 | -8,97% | 12.440,00 |
| 21.10.2024 | 8,61 | 9,68 | 8,34 | 9,42 | 9,37% | 13.308,00 |
| 18.10.2024 | 8,43 | 8,61 | 8,18 | 8,61 | 2,39% | 4.758,00 |
| 17.10.2024 | 8,42 | 8,62 | 8,21 | 8,41 | -0,49% | 2.855,00 |
| 16.10.2024 | 8,40 | 8,63 | 8,20 | 8,45 | 0,38% | 10.020,00 |
| 15.10.2024 | 8,27 | 8,43 | 7,99 | 8,42 | 1,93% | 7.228,00 |
| 14.10.2024 | 8,01 | 8,26 | 7,84 | 8,26 | 3,26% | 1.972,00 |
| 11.10.2024 | 7,72 | 8,30 | 7,71 | 8,00 | 3,61% | 1.360,00 |
| 10.10.2024 | 8,12 | 8,25 | 7,55 | 7,72 | -5,60% | 15.364,00 |
| 09.10.2024 | 8,40 | 8,63 | 8,14 | 8,18 | -2,81% | 11.441,00 |
| 08.10.2024 | 8,37 | 8,97 | 7,95 | 8,41 | 0,17% | 25.918,00 |
| 07.10.2024 | 8,51 | 8,57 | 8,00 | 8,40 | -1,10% | 26.409,00 |
| 04.10.2024 | 8,10 | 8,78 | 7,79 | 8,49 | 4,25% | 16.058,00 |
| 03.10.2024 | 8,33 | 8,41 | 8,02 | 8,15 | -1,81% | 3.645,00 |
| 02.10.2024 | 7,61 | 8,38 | 7,45 | 8,30 | 8,84% | 26.471,00 |
| 01.10.2024 | 7,45 | 7,83 | 7,20 | 7,62 | 2,06% | 27.458,00 |
| 30.09.2024 | 6,71 | 7,47 | 6,55 | 7,47 | 10,93% | 39.755,00 |
| 27.09.2024 | 6,49 | 6,96 | 6,32 | 6,73 | 3,16% | 69.741,00 |
| 26.09.2024 | 5,39 | 6,66 | 5,35 | 6,53 | 22,14% | 78.637,00 |
| 25.09.2024 | 5,44 | 6,40 | 5,10 | 5,34 | -2,02% | 116.891,00 |
| 24.09.2024 | 5,41 | 5,57 | 5,31 | 5,45 | 0,42% | 13.295,00 |
| 23.09.2024 | 5,98 | 6,10 | 5,40 | 5,43 | -8,39% | 29.765,00 |
| 20.09.2024 | 6,28 | 6,28 | 5,90 | 5,93 | -5,14% | 12.275,00 |
| 19.09.2024 | 6,24 | 6,48 | 6,12 | 6,25 | 0,94% | 5.867,00 |
| 18.09.2024 | 6,35 | 6,59 | 6,05 | 6,19 | -0,06% | 20.898,00 |
| 17.09.2024 | 6,52 | 6,67 | 6,17 | 6,19 | -5,51% | 9.387,00 |
| 16.09.2024 | 7,16 | 7,26 | 6,44 | 6,56 | -7,91% | 19.466,00 |
| 13.09.2024 | 6,88 | 7,40 | 6,50 | 7,12 | 3,05% | 19.655,00 |
| 12.09.2024 | 6,88 | 7,09 | 6,71 | 6,91 | 0,47% | 9.685,00 |
| 11.09.2024 | 6,97 | 7,04 | 6,71 | 6,88 | -1,56% | 2.765,00 |
| 10.09.2024 | 6,95 | 7,07 | 6,80 | 6,98 | 0,59% | 16.849,00 |
| 09.09.2024 | 6,81 | 7,01 | 6,38 | 6,94 | 2,45% | 10.018,00 |
| 06.09.2024 | 6,85 | 6,98 | 6,60 | 6,78 | -1,25% | 3.024,00 |
| 05.09.2024 | 6,74 | 7,16 | 6,55 | 6,86 | 2,56% | 17.469,00 |
| 04.09.2024 | 6,64 | 7,00 | 6,45 | 6,69 | 0,18% | 25.051,00 |
| 03.09.2024 | 7,75 | 7,75 | 6,52 | 6,68 | -13,64% | 84.062,00 |
| 02.09.2024 | 7,82 | 7,98 | 7,65 | 7,74 | 2,33% | 55.638,00 |
| 30.08.2024 | 9,20 | 11,00 | 7,32 | 7,56 | -6,40% | 239.804,00 |
| 29.08.2024 | 8,35 | 8,65 | 7,85 | 8,08 | 0,45% | 26.303,00 |
| 28.08.2024 | 8,19 | 8,61 | 7,76 | 8,04 | -3,05% | 5.225,00 |
| 27.08.2024 | 8,35 | 8,78 | 7,96 | 8,29 | -0,98% | 5.917,00 |
| 26.08.2024 | 8,80 | 9,00 | 7,84 | 8,38 | -1,60% | 26.456,00 |
| 23.08.2024 | 8,56 | 8,97 | 8,34 | 8,51 | -0,67% | 2.873,00 |
| 22.08.2024 | 9,31 | 9,78 | 8,38 | 8,57 | -9,29% | 20.432,00 |
| 21.08.2024 | 8,61 | 9,49 | 7,92 | 9,45 | 8,95% | 50.249,00 |
| 20.08.2024 | 11,18 | 11,52 | 8,39 | 8,67 | -21,00% | 73.179,00 |
| 19.08.2024 | 10,75 | 11,96 | 8,87 | 10,98 | 12,91% | 101.162,00 |
| 16.08.2024 | 8,11 | 10,55 | 7,91 | 9,72 | 23,40% | 115.242,00 |
| 15.08.2024 | 6,88 | 8,14 | 6,42 | 7,88 | 14,23% | 101.081,00 |
| 14.08.2024 | 6,19 | 7,01 | 5,67 | 6,90 | 11,77% | 93.103,00 |
| 13.08.2024 | 6,10 | 6,59 | 6,02 | 6,17 | 1,51% | 13.537,00 |
| 12.08.2024 | 6,49 | 6,59 | 5,96 | 6,08 | -6,46% | 6.024,00 |
| 09.08.2024 | 7,97 | 8,18 | 6,11 | 6,50 | -15,51% | 39.279,00 |
| 08.08.2024 | 5,20 | 7,74 | 5,07 | 7,69 | 46,47% | 13.817,00 |
| 07.08.2024 | 6,65 | 6,65 | 4,81 | 5,25 | -41,71% | 52.140,00 |
| 06.08.2024 | 8,65 | 9,79 | 8,65 | 9,01 | 1,61% | 12.085,00 |
| 05.08.2024 | 8,97 | 9,10 | 6,60 | 8,87 | -4,16% | 29.805,00 |
| 02.08.2024 | 10,19 | 10,85 | 8,72 | 9,25 | -4,90% | 10.696,00 |
| 01.08.2024 | 11,77 | 12,35 | 9,29 | 9,73 | -17,29% | 31.475,00 |
| 31.07.2024 | 10,91 | 12,70 | 10,59 | 11,76 | 7,37% | 20.351,00 |
| 30.07.2024 | 13,15 | 13,94 | 10,63 | 10,95 | -19,88% | 61.386,00 |
| 29.07.2024 | 12,88 | 13,95 | 12,83 | 13,67 | 6,53% | 10.299,00 |
| 26.07.2024 | 13,10 | 13,19 | 12,39 | 12,83 | 0,90% | 4.354,00 |
| 25.07.2024 | 13,17 | 13,51 | 12,44 | 12,72 | -0,31% | 17.820,00 |
| 24.07.2024 | 11,46 | 12,88 | 10,90 | 12,76 | 10,69% | 6.780,00 |
| 23.07.2024 | 10,52 | 11,63 | 10,38 | 11,53 | 9,24% | 9.165,00 |
| 22.07.2024 | 9,99 | 10,55 | 9,78 | 10,55 | 2,70% | 14.681,00 |
| 19.07.2024 | 10,14 | 10,98 | 9,70 | 10,27 | -1,60% | 22.657,00 |
| 18.07.2024 | 11,07 | 11,44 | 10,14 | 10,44 | -5,28% | 15.007,00 |
| 17.07.2024 | 11,33 | 12,25 | 10,36 | 11,02 | -0,72% | 41.847,00 |
| 16.07.2024 | 10,42 | 11,38 | 10,10 | 11,10 | 6,75% | 20.348,00 |
| 15.07.2024 | 10,75 | 11,00 | 9,80 | 10,40 | 6,24% | 67.120,00 |
| 12.07.2024 | 9,11 | 10,75 | 9,07 | 9,79 | 7,99% | 20.935,00 |
| 11.07.2024 | 8,65 | 9,40 | 8,39 | 9,07 | 5,95% | 20.473,00 |
| 10.07.2024 | 8,06 | 8,56 | 7,92 | 8,56 | 5,94% | 13.300,00 |
| 09.07.2024 | 7,87 | 8,19 | 7,41 | 8,08 | 7,19% | 3.085,00 |
| 08.07.2024 | 7,31 | 7,80 | 7,31 | 7,53 | 2,80% | 6.549,00 |